Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-08-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $14.10 | $14.10 | 17,200 | — | — |
| 2016-12-29 | $13.91 | $13.91 | 5,200 | — | — |
| 2016-12-28 | $14.00 | $14.00 | 14,200 | — | — |
| 2016-12-27 | $13.90 | $13.90 | 9,900 | — | — |
| 2016-12-23 | $14.10 | $14.10 | 2,600 | — | — |
| 2016-12-22 | $13.71 | $13.71 | 1,800 | — | — |
| 2016-12-21 | $13.92 | $13.92 | 4,900 | — | — |
| 2016-12-20 | $13.65 | $13.65 | 22,000 | — | — |
| 2016-12-19 | $13.61 | $13.61 | 15,900 | — | — |
| 2016-12-16 | $13.50 | $13.50 | 169,000 | — | — |
| 2016-12-15 | $13.80 | $13.80 | 3,600 | — | — |
| 2016-12-14 | $14.37 | $14.37 | 900 | — | — |
| 2016-12-13 | $13.90 | $13.90 | 1,200 | — | — |
| 2016-12-12 | $13.52 | $13.52 | 2,000 | — | — |
| 2016-12-09 | $14.26 | $14.26 | 900 | — | — |
| 2016-12-08 | $14.79 | $14.79 | 1,100 | — | — |
| 2016-12-07 | $14.79 | $14.79 | 3,300 | — | — |
| 2016-12-06 | $14.20 | $14.20 | 1,500 | — | — |
| 2016-12-05 | $13.59 | $13.59 | 2,600 | — | — |
| 2016-12-02 | $14.10 | $14.10 | 1,000 | — | — |
| 2016-12-01 | $14.40 | $14.40 | 23,400 | — | — |
| 2016-11-30 | $14.47 | $14.47 | 5,900 | — | — |
| 2016-11-29 | $15.05 | $15.05 | 12,700 | — | — |
| 2016-11-28 | $15.70 | $15.70 | 700 | — | — |
| 2016-11-25 | $15.60 | $15.60 | 300 | — | — |
| 2016-11-23 | $15.55 | $15.55 | 5,300 | — | — |
| 2016-11-22 | $15.50 | $15.50 | 2,200 | — | — |
| 2016-11-21 | $15.20 | $15.20 | 9,200 | — | — |
| 2016-11-18 | $15.81 | $15.81 | 4,600 | — | — |
| 2016-11-17 | $15.48 | $15.48 | 11,200 | — | — |
| 2016-11-16 | $15.91 | $15.91 | 9,700 | — | — |
| 2016-11-15 | $15.67 | $15.67 | 16,100 | — | — |
| 2016-11-14 | $15.00 | $15.00 | 4,700 | — | — |
| 2016-11-11 | $15.30 | $15.30 | 13,000 | — | — |
| 2016-11-10 | $15.20 | $15.20 | 6,200 | — | — |
| 2016-11-09 | $14.67 | $14.67 | 11,200 | — | — |
| 2016-11-08 | $14.45 | $14.45 | 1,200 | — | — |
| 2016-11-07 | $14.00 | $14.00 | 12,300 | — | — |
| 2016-11-04 | $14.50 | $14.50 | 2,700 | — | — |
| 2016-11-03 | $14.43 | $14.43 | 2,800 | — | — |
| 2016-11-02 | $14.21 | $14.21 | 8,900 | — | — |
| 2016-11-01 | $14.40 | $14.40 | 4,500 | — | — |
| 2016-10-31 | $14.44 | $14.44 | 6,100 | — | — |
| 2016-10-28 | $14.20 | $14.20 | 5,600 | — | — |
| 2016-10-27 | $13.80 | $13.80 | 10,800 | — | — |
| 2016-10-26 | $14.15 | $14.15 | 18,700 | — | — |
| 2016-10-25 | $14.00 | $14.00 | 4,900 | — | — |
| 2016-10-24 | $14.00 | $14.00 | 1,000 | — | — |
| 2016-10-21 | $14.20 | $14.20 | 6,000 | — | — |
| 2016-10-20 | $13.86 | $13.86 | 6,600 | — | — |
| 2016-10-19 | $13.44 | $13.44 | 700 | — | — |
| 2016-10-18 | $12.97 | $12.97 | 3,300 | — | — |
| 2016-10-17 | $13.45 | $13.45 | 2,000 | — | — |
| 2016-10-14 | $13.65 | $13.65 | 4,200 | — | — |
| 2016-10-13 | $13.35 | $13.35 | 14,700 | — | — |
| 2016-10-12 | $12.80 | $12.80 | 900 | — | — |
| 2016-10-11 | $12.50 | $12.50 | 3,900 | — | — |
| 2016-10-10 | $12.37 | $12.37 | 13,300 | — | — |
| 2016-10-07 | $12.14 | $12.14 | 15,700 | — | — |
| 2016-10-06 | $11.83 | $11.83 | 2,500 | — | — |
| 2016-10-05 | $11.89 | $11.89 | 900 | — | — |
| 2016-10-04 | $11.80 | $11.80 | 400 | — | — |
| 2016-10-03 | $11.84 | $11.84 | 300 | — | — |
| 2016-09-30 | $11.90 | $11.90 | 2,600 | — | — |
| 2016-09-29 | $11.90 | $11.90 | 3,200 | — | — |
| 2016-09-28 | $11.70 | $11.70 | 2,200 | — | — |
| 2016-09-27 | $11.80 | $11.80 | 7,000 | — | — |
| 2016-09-26 | $11.73 | $11.73 | 8,400 | — | — |
| 2016-09-23 | $11.80 | $11.80 | 2,600 | — | — |
| 2016-09-22 | $11.79 | $11.79 | 3,000 | — | — |
| 2016-09-21 | $11.51 | $11.51 | 1,500 | — | — |
| 2016-09-20 | $11.55 | $11.55 | 2,700 | — | — |
| 2016-09-19 | $11.70 | $11.70 | 2,000 | — | — |
| 2016-09-16 | $11.78 | $11.78 | 2,500 | — | — |
| 2016-09-15 | $11.82 | $11.82 | 3,500 | — | — |
| 2016-09-14 | $11.80 | $11.80 | 1,600 | — | — |
| 2016-09-13 | $11.80 | $11.80 | 300 | — | — |
| 2016-09-12 | $11.80 | $11.80 | 6,200 | — | — |
| 2016-09-09 | $12.00 | $12.00 | 7,300 | — | — |
| 2016-09-08 | $12.32 | $12.32 | 25,100 | — | — |
| 2016-09-07 | $11.92 | $11.92 | 19,400 | — | — |
| 2016-09-06 | $12.07 | $12.07 | 38,800 | — | — |
| 2016-09-02 | $11.40 | $11.40 | 15,100 | — | — |
| 2016-09-01 | $11.44 | $11.44 | 70,200 | — | — |
| 2016-08-31 | $10.46 | $10.46 | 55,800 | — | — |
| 2016-08-30 | $10.00 | $10.00 | 50,300 | — | — |
| 2016-08-29 | $9.73 | $9.73 | 76,100 | — | — |
| 2016-08-26 | $9.30 | $9.30 | 19,200 | — | — |
| 2016-08-25 | $9.25 | $9.25 | 72,700 | — | — |
| 2016-08-24 | $8.80 | $8.80 | 45,100 | — | — |
| 2016-08-23 | $8.80 | $8.80 | 17,000 | — | — |
| 2016-08-22 | $8.75 | $8.75 | 19,700 | — | — |
| 2016-08-19 | $8.85 | $8.85 | 5,900 | — | — |
| 2016-08-18 | $8.90 | $8.90 | 2,300 | — | — |
| 2016-08-17 | $8.80 | $8.80 | 4,500 | — | — |
| 2016-08-16 | $8.53 | $8.53 | 52,800 | — | — |
| 2016-08-15 | $8.85 | $8.85 | 19,500 | — | — |
| 2016-08-12 | $8.99 | $8.99 | 10,800 | — | — |
| 2016-08-11 | $8.90 | $8.90 | 2,200 | — | — |
| 2016-08-10 | $8.90 | $8.90 | 4,600 | — | — |
| 2016-08-09 | $8.60 | $8.60 | 11,100 | — | — |
| 2016-08-08 | $8.99 | $8.99 | 14,200 | — | — |
| 2016-08-05 | $8.98 | $8.98 | 34,200 | — | — |
| 2016-08-04 | $9.03 | $9.03 | 56,800 | — | — |
| 2016-08-03 | $9.04 | $9.04 | 64,000 | — | — |
| 2016-08-02 | $9.17 | $9.17 | 38,700 | — | — |
| 2016-08-01 | $9.19 | $9.19 | 10,800 | — | — |
| 2016-07-29 | $9.15 | $9.15 | 20,400 | — | — |
| 2016-07-28 | $8.20 | $8.20 | 13,400 | — | — |
| 2016-07-27 | $8.00 | $8.00 | 14,800 | — | — |
| 2016-07-26 | $7.50 | $7.50 | 7,100 | — | — |
| 2016-07-25 | $8.39 | $8.39 | 5,600 | — | — |
| 2016-07-22 | $8.19 | $8.19 | 8,300 | — | — |
| 2016-07-21 | $7.83 | $7.83 | 26,000 | — | — |
| 2016-07-20 | $7.51 | $7.51 | 38,400 | — | — |
| 2016-07-19 | $9.16 | $9.16 | 3,200 | — | — |
| 2016-07-18 | $9.48 | $9.48 | 79,000 | — | — |
| 2016-07-15 | $10.00 | $10.00 | 55,000 | — | — |
| 2016-07-14 | $10.00 | $10.00 | 284,500 | — | — |
| 2016-07-13 | $9.50 | $9.50 | 1,500 | — | — |
| 2016-07-12 | $9.10 | $9.10 | 0 | — | — |
| 2016-07-11 | $9.10 | $9.10 | 0 | — | — |
| 2016-07-08 | $9.10 | $9.10 | 5,300 | — | — |
| 2016-07-07 | $8.80 | $8.80 | 17,200 | — | — |
| 2016-07-06 | $9.25 | $9.25 | 3,600 | — | — |
| 2016-07-05 | $9.39 | $9.39 | 900 | — | — |
| 2016-07-01 | $9.24 | $9.24 | 11,300 | — | — |
| 2016-06-30 | $9.26 | $9.26 | 14,900 | — | — |
| 2016-06-29 | $9.15 | $9.15 | 20,900 | — | — |
| 2016-06-28 | $9.09 | $9.09 | 16,900 | — | — |
| 2016-06-27 | $9.86 | $9.86 | 0 | — | — |
| 2016-06-24 | $9.86 | $9.86 | 200 | — | — |
| 2016-06-23 | $9.92 | $9.92 | 0 | — | — |
| 2016-06-22 | $9.92 | $9.92 | 7,100 | — | — |
| 2016-06-21 | $9.97 | $9.97 | 7,200 | — | — |
| 2016-06-20 | $9.96 | $9.96 | 7,200 | — | — |
| 2016-06-17 | $9.98 | $9.98 | 1,300 | — | — |
| 2016-06-16 | $9.98 | $9.98 | 1,100 | — | — |
| 2016-06-15 | $9.98 | $9.98 | 500 | — | — |
| 2016-06-14 | $10.35 | $10.35 | 0 | — | — |
| 2016-06-13 | $10.35 | $10.35 | 500 | — | — |
| 2016-06-10 | $9.95 | $9.95 | 800 | — | — |
| 2016-06-09 | $9.98 | $9.98 | 0 | — | — |
| 2016-06-08 | $9.98 | $9.98 | 7,600 | — | — |
| 2016-06-07 | $9.95 | $9.95 | 7,400 | — | — |
| 2016-06-06 | $9.95 | $9.95 | 300 | — | — |
| 2016-06-03 | $9.98 | $9.98 | 2,000 | — | — |
| 2016-06-02 | $9.90 | $9.90 | 0 | — | — |
| 2016-06-01 | $9.90 | $9.90 | 0 | — | — |
| 2016-05-31 | $9.90 | $9.90 | 2,300 | — | — |
| 2016-05-27 | $9.89 | $9.89 | 0 | — | — |
| 2016-05-26 | $9.89 | $9.89 | 0 | — | — |
| 2016-05-25 | $9.89 | $9.89 | 0 | — | — |
| 2016-05-24 | $9.89 | $9.89 | 0 | — | — |
| 2016-05-23 | $9.89 | $9.89 | 0 | — | — |
| 2016-05-20 | $9.89 | $9.89 | 0 | — | — |
| 2016-05-19 | $9.89 | $9.89 | 0 | — | — |
| 2016-05-18 | $9.89 | $9.89 | 0 | — | — |
| 2016-05-17 | $9.89 | $9.89 | 0 | — | — |
| 2016-05-16 | $9.89 | $9.89 | 5,300 | — | — |
| 2016-05-13 | $9.89 | $9.89 | 8,700 | — | — |
| 2016-05-12 | $9.90 | $9.90 | 100 | — | — |
| 2016-05-11 | $9.90 | $9.90 | 100 | — | — |
| 2016-05-10 | $9.90 | $9.90 | 6,100 | — | — |
| 2016-05-09 | $9.90 | $9.90 | 100 | — | — |
| 2016-05-06 | $9.90 | $9.90 | 10,900 | — | — |
| 2016-05-05 | $9.90 | $9.90 | 100 | — | — |
| 2016-05-04 | $9.90 | $9.90 | 100 | — | — |
| 2016-05-03 | $9.90 | $9.90 | 100 | — | — |
| 2016-05-02 | $9.90 | $9.90 | 100 | — | — |
| 2016-04-29 | $9.93 | $9.93 | 7,600 | — | — |
| 2016-04-28 | $9.90 | $9.90 | 700 | — | — |
| 2016-04-27 | $9.90 | $9.90 | 800 | — | — |
| 2016-04-26 | $9.90 | $9.90 | 4,600 | — | — |
| 2016-04-25 | $9.90 | $9.90 | 500 | — | — |
| 2016-04-22 | $9.90 | $9.90 | 1,000 | — | — |
| 2016-04-21 | $9.94 | $9.94 | 1,700 | — | — |
| 2016-04-20 | $9.89 | $9.89 | 0 | — | — |
| 2016-04-19 | $9.89 | $9.89 | 0 | — | — |
| 2016-04-18 | $9.89 | $9.89 | 0 | — | — |
| 2016-04-15 | $9.89 | $9.89 | 0 | — | — |
| 2016-04-14 | $9.89 | $9.89 | 0 | — | — |
| 2016-04-13 | $9.89 | $9.89 | 0 | — | — |
| 2016-04-12 | $9.89 | $9.89 | 6,100 | — | — |
| 2016-04-11 | $9.89 | $9.89 | 0 | — | — |
| 2016-04-08 | $9.89 | $9.89 | 0 | — | — |
| 2016-04-07 | $9.89 | $9.89 | 0 | — | — |
| 2016-04-06 | $9.89 | $9.89 | 0 | — | — |
| 2016-04-05 | $9.89 | $9.89 | 0 | — | — |
| 2016-04-04 | $9.89 | $9.89 | 0 | — | — |
| 2016-04-01 | $9.89 | $9.89 | 1,500 | — | — |
| 2016-03-31 | $9.89 | $9.89 | 0 | — | — |
| 2016-03-30 | $9.89 | $9.89 | 0 | — | — |
| 2016-03-29 | $9.89 | $9.89 | 5,000 | — | — |
| 2016-03-28 | $9.89 | $9.89 | 300 | — | — |
| 2016-03-24 | $9.95 | $9.95 | 0 | — | — |
| 2016-03-23 | $9.95 | $9.95 | 5,600 | — | — |
| 2016-03-22 | $9.88 | $9.88 | 0 | — | — |
| 2016-03-21 | $9.88 | $9.88 | 1,500 | — | — |
| 2016-03-18 | $9.81 | $9.81 | 100 | — | — |
| 2016-03-17 | $9.87 | $9.87 | 0 | — | — |
| 2016-03-16 | $9.87 | $9.87 | 0 | — | — |
| 2016-03-15 | $9.87 | $9.87 | 0 | — | — |
| 2016-03-14 | $9.87 | $9.87 | 0 | — | — |
| 2016-03-11 | $9.87 | $9.87 | 0 | — | — |
| 2016-03-10 | $9.87 | $9.87 | 0 | — | — |
| 2016-03-09 | $9.87 | $9.87 | 1,400 | — | — |
| 2016-03-08 | $9.77 | $9.77 | 100 | — | — |
| 2016-03-07 | $9.92 | $9.92 | 0 | — | — |
| 2016-03-04 | $9.92 | $9.92 | 300 | — | — |
| 2016-03-03 | $10.00 | $10.00 | 0 | — | — |
| 2016-03-02 | $10.00 | $10.00 | 0 | — | — |
| 2016-03-01 | $10.00 | $10.00 | 0 | — | — |
| 2016-02-29 | $10.00 | $10.00 | 0 | — | — |
| 2016-02-26 | $10.00 | $10.00 | 300 | — | — |
| 2016-02-25 | $9.85 | $9.85 | 3,200 | — | — |
| 2016-02-24 | $9.81 | $9.81 | 0 | — | — |
| 2016-02-23 | $9.81 | $9.81 | 1,000 | — | — |
| 2016-02-22 | $9.81 | $9.81 | 0 | — | — |
| 2016-02-19 | $9.81 | $9.81 | 700 | — | — |
| 2016-02-18 | $9.85 | $9.85 | 0 | — | — |
| 2016-02-17 | $9.85 | $9.85 | 0 | — | — |
| 2016-02-16 | $9.85 | $9.85 | 0 | — | — |
| 2016-02-12 | $9.85 | $9.85 | 0 | — | — |
| 2016-02-11 | $9.85 | $9.85 | 0 | — | — |
| 2016-02-10 | $9.85 | $9.85 | 0 | — | — |
| 2016-02-09 | $9.85 | $9.85 | 2,000 | — | — |
| 2016-02-08 | $9.85 | $9.85 | 0 | — | — |
| 2016-02-05 | $9.85 | $9.85 | 0 | — | — |
| 2016-02-04 | $9.85 | $9.85 | 5,000 | — | — |
| 2016-02-03 | $9.89 | $9.89 | 200 | — | — |
| 2016-02-02 | $10.00 | $10.00 | 0 | — | — |
| 2016-02-01 | $10.00 | $10.00 | 0 | — | — |
| 2016-01-29 | $10.00 | $10.00 | 900 | — | — |
| 2016-01-28 | $9.90 | $9.90 | 0 | — | — |
| 2016-01-27 | $9.90 | $9.90 | 2,600 | — | — |
| 2016-01-26 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-25 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-22 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-21 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-20 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-19 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-15 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-14 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-13 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-12 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-11 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-08 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-07 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-06 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-05 | $9.85 | $9.85 | 0 | — | — |
| 2016-01-04 | $9.85 | $9.85 | 0 | — | — |